China Internet Nationwide Financial Services Inc (NQ: CIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.00	33.32	29.97	31.99	184,531	+3.03(+10.46%)
Apr 27, 2018	27.80	29.20	27.00	28.96	127,605	+1.22(+4.40%)
Apr 26, 2018	26.92	28.48	26.92	27.74	127,226	+1.16(+4.36%)
Apr 25, 2018	24.63	27.27	24.63	26.58	142,497	+1.90(+7.70%)
Apr 24, 2018	25.58	26.97	24.35	24.68	251,438	-0.90(-3.52%)
Apr 23, 2018	22.52	26.00	22.52	25.58	171,414	+2.90(+12.79%)
Apr 20, 2018	22.83	24.50	22.65	22.68	149,700	-0.13(-0.57%)
Apr 19, 2018	21.02	23.55	20.76	22.81	154,709	+1.70(+8.03%)
Apr 18, 2018	21.61	23.18	19.85	21.11	195,908	-0.71(-3.23%)
Apr 17, 2018	17.85	23.50	17.79	21.82	462,132	+4.03(+22.65%)
Apr 16, 2018	17.08	18.04	17.08	17.79	136,055	+0.46(+2.65%)
Apr 13, 2018	18.73	18.75	17.00	17.33	97,983	-1.45(-7.72%)
Apr 12, 2018	19.31	19.50	17.18	18.78	170,580	-0.36(-1.88%)
Apr 11, 2018	19.62	19.99	18.83	19.14	87,622	-0.75(-3.77%)
Apr 10, 2018	21.12	21.20	18.26	19.89	152,965	-1.17(-5.56%)
Apr 09, 2018	28.83	28.97	21.06	21.06	239,581	-8.14(-27.88%)
Apr 06, 2018	31.95	31.95	26.26	29.20	207,839	-2.75(-8.61%)
Apr 05, 2018	32.10	32.54	30.09	31.95	119,609	-0.15(-0.47%)
Apr 04, 2018	32.12	32.41	32.00	32.10	45,165	-0.04(-0.12%)
Apr 03, 2018	32.41	32.46	31.84	32.14	40,073	-0.27(-0.83%)
Apr 02, 2018	32.01	32.54	32.00	32.41	51,724	+0.30(+0.93%)
Mar 29, 2018		32.11	32.11	32.11	0	-0.29(-0.90%)
Mar 28, 2018	32.01	32.86	32.00	32.40	53,285	+0.27(+0.84%)
Mar 27, 2018	33.06	33.06	31.57	32.13	86,424	-0.93(-2.81%)
Mar 26, 2018	32.76	33.49	32.73	33.06	49,108	+0.30(+0.92%)
Mar 23, 2018	32.00	32.76	31.97	32.76	56,726	+0.75(+2.35%)
Mar 22, 2018	32.73	32.92	31.80	32.01	55,456	-0.42(-1.30%)
Mar 21, 2018	32.44	32.85	32.43	32.43	41,712	+0.10(+0.31%)
Mar 20, 2018	32.36	32.88	32.20	32.33	46,884	-0.10(-0.31%)
Mar 19, 2018	32.82	32.82	31.90	32.43	67,357	-0.47(-1.43%)
Mar 16, 2018	32.90	33.06	32.38	32.90	104,396	+0.11(+0.34%)
Mar 15, 2018	32.34	33.50	32.30	32.79	87,444	+0.45(+1.39%)
Mar 14, 2018	34.23	34.68	32.27	32.34	43,394	-2.05(-5.96%)
Mar 13, 2018	34.61	34.70	34.12	34.39	50,175	-0.13(-0.38%)
Mar 12, 2018	34.59	34.99	34.10	34.52	62,273	+0.12(+0.35%)
Mar 09, 2018	35.63	36.70	34.00	34.40	52,431	-0.88(-2.49%)
Mar 08, 2018	35.93	36.00	35.28	35.28	49,493	-0.50(-1.40%)
Mar 07, 2018	35.30	36.00	35.00	35.78	56,184	+0.19(+0.53%)
Mar 06, 2018	35.57	36.44	35.32	35.59	59,354	-0.06(-0.17%)
Mar 05, 2018	36.63	36.72	35.24	35.65	51,271	-0.85(-2.33%)
Mar 02, 2018	36.97	37.00	35.35	36.50	53,733	-0.04(-0.11%)
Mar 01, 2018	38.09	39.50	35.99	36.54	117,222	-1.04(-2.77%)
Feb 28, 2018	38.61	38.61	37.58	37.58	103,614	-0.38(-1.00%)
Feb 27, 2018	39.25	39.94	37.65	37.96	75,219	-1.77(-4.46%)
Feb 26, 2018	43.68	43.68	39.51	39.73	83,485	-3.77(-8.67%)
Feb 23, 2018	43.45	44.17	43.10	43.50	52,497	+0.51(+1.19%)
Feb 22, 2018	44.83	44.83	42.80	42.99	59,275	-1.81(-4.04%)
Feb 21, 2018	43.58	44.96	43.20	44.80	96,109	+1.37(+3.15%)
Feb 20, 2018	45.31	47.00	43.00	43.43	114,211	-1.63(-3.62%)
Feb 16, 2018		45.06	45.06	45.06	0	+0.29(+0.65%)
Feb 15, 2018	44.99	44.99	44.19	44.77	56,706	+0.66(+1.50%)
Feb 14, 2018	44.77	45.20	43.78	44.11	39,247	-0.35(-0.79%)
Feb 13, 2018	45.25	45.62	44.01	44.46	68,271	-0.88(-1.94%)
Feb 12, 2018	44.53	46.09	44.50	45.34	138,869	+1.11(+2.51%)
Feb 09, 2018	44.29	45.20	43.26	44.23	225,296	+0.02(+0.05%)
Feb 08, 2018	46.73	47.10	42.79	44.21	165,805	-2.18(-4.70%)
Feb 07, 2018	46.05	47.98	45.90	46.39	207,379	+0.33(+0.72%)
Feb 06, 2018	46.25	47.00	44.75	46.06	124,389	-0.25(-0.54%)
Feb 05, 2018	46.18	47.43	44.80	46.31	166,671	-0.28(-0.60%)
Feb 02, 2018	43.88	47.00	43.40	46.59	285,693	+2.93(+6.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.